KissMeData/473000/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250217	2050	2045	2055	2045	1293	2652375	00	0.00	N	2	5
3	20250214	2045	2050	2050	2040	1942	3968925	00	0.00	N	5	-5
4	20250213	2050	2050	2055	2040	3038	6211815	00	0.00	N	5	-5
5	20250212	2055	2055	2055	2040	20019	40840005	00	0.00	N	3	0
6	20250211	2055	2050	2055	2045	255	521975	00	0.00	N	3	0
7	20250210	2055	2045	2055	2045	2650	5428190	00	0.00	N	2	5
8	20250207	2050	2040	2050	2035	2747	5611550	00	0.00	N	3	0
9	20250206	2050	2045	2065	2030	19691	40028580	00	0.00	N	3	0
10	20250205	2050	2035	2050	2035	15	30690	00	0.00	N	2	5
11	20250204	2045	2045	2045	2040	1849	3773700	00	0.00	N	2	5
12	20250203	2040	2055	2055	2040	566	1154670	00	0.00	N	5	-15
13	20250131	2055	2055	2060	2040	250	512135	00	0.00	N	3	0
14	20250124	2055	2035	2065	2035	1008	2056020	00	0.00	N	3	0
15	20250123	2055	2045	2060	2035	2009	4099530	00	0.00	N	5	-5
16	20250122	2060	2050	2060	2045	77	157560	00	0.00	N	2	10
17	20250121	2050	2060	2060	2040	478	979355	00	0.00	N	2	5
18	20250120	2045	2055	2070	2045	1282	2624415	00	0.00	N	5	-15
19	20250117	2060	2065	2075	2050	689	1413460	00	0.00	N	5	-5
20	20250116	2065	2055	2070	2050	1065	2188465	00	0.00	N	3	0
21	20250115	2065	2055	2085	2050	1328	2727405	00	0.00	N	3	0
22	20250114	2065	2055	2070	2050	6688	13803530	00	0.00	N	5	-5
23	20250113	2070	2080	2080	2055	284	590085	00	0.00	N	3	0
24	20250110	2070	2070	2070	2070	3	6210	00	0.00	N	3	0
25	20250109	2070	2070	2075	2050	979	2026565	00	0.00	N	2	10
26	20250108	2060	2055	2060	2050	2758	5654070	00	0.00	N	2	5
27	20250107	2055	2070	2070	2050	1467	3013995	00	0.00	N	5	-5
28	20250106	2060	2050	2060	2050	1702	3492440	00	0.00	N	2	5
29	20250103	2055	2085	2085	2045	2615	5352640	00	0.00	N	5	-5
30	20250102	2060	2060	2065	2055	292	601470	00	0.00	N	5	-5
31	20241230	2065	2035	2065	2035	3091	6363575	00	0.00	N	2	20
32	20241227	2045	2060	2060	2030	112	228465	02	0.00	N	3	0
33	20241226	2045	2035	2050	2030	1859	3777375	00	0.00	N	5	-10
34	20241224	2055	2030	2055	2030	1737	3535755	00	0.00	N	3	0
35	20241223	2055	2035	2055	2035	3683	7497110	00	0.00	N	5	-15
36	20241220	2070	2065	2070	2060	294	608095	00	0.00	N	2	5
37	20241219	2065	2045	2065	2045	5	10265	00	0.00	N	2	20
38	20241218	2045	2035	2060	2035	125	255675	00	0.00	N	2	10
39	20241217	2035	2050	2050	2030	153	312665	00	0.00	N	5	-15
40	20241216	2050	2025	2080	2025	721	1474350	00	0.00	N	5	-10
41	20241213	2060	2060	2070	2060	1258	2591510	00	0.00	N	3	0
42	20241212	2060	2045	2060	2040	8786	18037375	00	0.00	N	2	15
43	20241211	2045	2080	2080	2025	1535	3152900	00	0.00	N	5	-5
44	20241210	2050	2040	2055	2020	10905	22345275	00	0.00	N	2	5
45	20241209	2045	2055	2055	2005	14875	29965295	00	0.00	N	5	-30
46	20241206	2075	2065	2075	2065	15812	32671215	00	0.00	N	3	0
47	20241205	2075	2075	2080	2060	5809	12053965	00	0.00	N	3	0
48	20241204	2075	2045	2085	2045	82	169435	00	0.00	N	5	-10
49	20241203	2085	2070	2085	2040	1355	2786605	00	0.00	N	2	5
50	20241202	2080	2070	2080	2060	14066	29256550	00	0.00	N	2	10
51	20241129	2070	2075	2075	2065	105	217670	00	0.00	N	5	-15
52	20241128	2085	2085	2085	2075	16045	33382910	00	0.00	N	3	0
53	20241127	2085	2080	2085	2055	19800	41102540	00	0.00	N	5	-5
54	20241126	2090	2080	2090	2080	311	648290	00	0.00	N	3	0
55	20241125	2090	2090	2095	2060	30659	64022300	00	0.00	N	3	0
56	20241122	2090	2060	2090	2045	10991	22803580	00	0.00	N	2	20
57	20241121	2070	2050	2075	2030	7711	15795610	00	0.00	N	2	20
58	20241120	2050	2065	2085	2045	9117	18726585	00	0.00	N	5	-40
59	20241119	2090	2080	2090	2020	90374	185724915	00	0.00	N	2	5
60	20241118	2085	2085	2090	2085	9129	19034375	00	0.00	N	5	-10
61	20241115	2095	2095	2095	2075	629	1307720	00	0.00	N	3	0
62	20241114	2095	2095	2095	2080	880	1830715	00	0.00	N	3	0
63	20241113	2095	2080	2100	2080	1458	3033675	00	0.00	N	3	0
64	20241112	2095	2085	2095	2085	1891	3959970	00	0.00	N	3	0
65	20241111	2095	2085	2120	2085	558	1165180	00	0.00	N	5	-15
66	20241108	2110	2120	2125	2100	1755	3700175	00	0.00	N	3	0
67	20241107	2110	2120	2120	2100	407	856940	00	0.00	N	5	-10
68	20241106	2120	2105	2125	2105	13570	28811475	00	0.00	N	2	10
69	20241105	2110	2100	2110	2100	1442	3034230	00	0.00	N	3	0
70	20241104	2110	2095	2110	2090	15531	32615730	00	0.00	N	2	15
71	20241101	2095	2105	2105	2085	1145	2403720	00	0.00	N	5	-5
72	20241031	2100	2085	2100	2085	6605	13853775	00	0.00	N	2	5
73	20241030	2095	2085	2100	2085	5332	11168715	00	0.00	N	5	-5
74	20241029	2100	2085	2100	2080	1933	4042920	00	0.00	N	2	10
75	20241028	2090	2085	2090	2085	5424	11309890	00	0.00	N	5	-5
76	20241025	2095	2100	2100	2095	1677	3513345	00	0.00	N	5	-5
77	20241024	2100	2090	2100	2090	24	50190	00	0.00	N	3	0
78	20241023	2100	2100	2100	2090	105	219580	00	0.00	N	5	-5
79	20241022	2105	2105	2105	2100	2503	5256315	00	0.00	N	3	0
80	20241021	2105	2105	2115	2080	18475	38496200	00	0.00	N	3	0
81	20241018	2105	2105	2105	2095	370	775480	00	0.00	N	3	0
82	20241017	2105	2105	2105	2100	1918	4037315	00	0.00	N	3	0
83	20241016	2105	2090	2105	2085	1193	2503255	00	0.00	N	2	5
84	20241015	2100	2100	2100	2090	523	1093310	00	0.00	N	3	0
85	20241014	2100	2095	2100	2090	3695	7754215	00	0.00	N	2	5
86	20241011	2095	2105	2105	2085	5298	11082965	00	0.00	N	5	-10
87	20241010	2105	2110	2110	2100	1126	2364980	00	0.00	N	5	-5
88	20241008	2110	2105	2110	2105	41	86460	00	0.00	N	5	-10
89	20241007	2120	2115	2120	2100	679	1433955	00	0.00	N	2	10
90	20241004	2110	2115	2115	2095	3181	6680520	00	0.00	N	2	10
91	20241002	2100	2100	2115	2095	810	1701520	00	0.00	N	3	0
92	20240930	2100	2120	2120	2095	852	1787630	00	0.00	N	2	5
93	20240927	2095	2120	2120	2095	1337	2826520	00	0.00	N	5	-5
94	20240926	2100	2090	2100	2085	1566	3272260	00	0.00	N	5	-15
95	20240925	2115	2100	2120	2100	3059	6441930	00	0.00	N	5	-5
96	20240924	2120	2120	2120	2095	1079	2261260	00	0.00	N	3	0
97	20240923	2120	2100	2120	2090	41	85825	00	0.00	N	2	10
98	20240920	2110	2100	2110	2090	3716	7779795	00	0.00	N	2	10
99	20240919	2100	2100	2100	2085	1929	4032440	00	0.00	N	2	5
100	20240913	2095	2115	2120	2095	6543	13728940	00	0.00	N	5	-20
101	20240912	2115	2110	2120	2100	81841	172685640	00	0.00	N	2	5
102	20240911	2110	2100	2110	2100	1885	3958595	00	0.00	N	5	-5
103	20240910	2115	2100	2120	2095	416	875010	00	0.00	N	2	15
104	20240909	2100	2100	2110	2095	5965	12554085	00	0.00	N	3	0
105	20240906	2100	2105	2105	2090	2761	5784680	00	0.00	N	5	-5
106	20240905	2105	2105	2110	2095	6085	12803680	00	0.00	N	3	0
107	20240904	2105	2105	2105	2080	13309	27844940	00	0.00	N	3	0
108	20240903	2105	2090	2110	2090	1937	4076305	00	0.00	N	2	10
109	20240902	2095	2115	2115	2090	3449	7224190	00	0.00	N	5	-5
110	20240830	2100	2090	2110	2090	7837	16445875	00	0.00	N	2	10
111	20240829	2090	2100	2125	2080	36129	75506005	00	0.00	N	5	-10
112	20240828	2100	2100	2115	2100	2519	5303700	00	0.00	N	5	-5
113	20240827	2105	2100	2115	2095	9232	19383455	00	0.00	N	5	-5
114	20240826	2110	2120	2120	2100	4882	10314920	00	0.00	N	5	-10
115	20240823	2120	2110	2130	2105	13355	28324945	00	0.00	N	5	-10
116	20240822	2130	2135	2135	2110	28894	61111120	00	0.00	N	5	-5
117	20240821	2135	2125	2135	2125	2615	5559480	00	0.00	N	2	5
118	20240820	2130	2130	2130	2120	3463	7363095	00	0.00	N	3	0
119	20240819	2130	2125	2150	2120	4026	8570225	00	0.00	N	5	-20
120	20240816	2150	2150	2150	2135	179	383110	00	0.00	N	3	0
121	20240814	2150	2130	2150	2125	3194	6850265	00	0.00	N	2	10
122	20240813	2140	2130	2150	2130	2705	5773060	00	0.00	N	5	-5
123	20240812	2145	2145	2170	2130	1839	3948390	00	0.00	N	5	-5
124	20240809	2150	2125	2150	2125	2650	5673365	00	0.00	N	3	0
125	20240808	2150	2145	2150	2125	7312	15689195	00	0.00	N	2	5
126	20240807	2145	2120	2150	2120	8920	19114160	00	0.00	N	2	5
127	20240806	2140	2100	2150	2100	11779	24997570	00	0.00	N	2	20
128	20240805	2120	2130	2130	2105	25762	54430090	00	0.00	N	5	-30
129	20240802	2150	2155	2155	2130	4178	8981830	00	0.00	N	5	-10
130	20240801	2160	2155	2165	2140	10554	22842815	00	0.00	N	2	5
131	20240731	2155	2160	2160	2140	3166	6806045	00	0.00	N	5	-5
132	20240730	2160	2155	2160	2140	4697	10126710	00	0.00	N	2	5
133	20240729	2155	2135	2160	2135	11521	24751700	00	0.00	N	2	20
134	20240726	2135	2125	2140	2110	14164	30129505	00	0.00	N	2	10
135	20240725	2125	2145	2145	2120	18215	38832680	00	0.00	N	5	-30
136	20240724	2155	2160	2165	2145	10582	22806740	00	0.00	N	5	-5
137	20240723	2160	2160	2170	2140	13845	29860460	00	0.00	N	3	0
138	20240722	2160	2155	2160	2140	26844	57903670	00	0.00	N	2	5
139	20240719	2155	2150	2155	2145	1039	2233725	00	0.00	N	3	0
140	20240718	2155	2145	2155	2140	4800	10339515	00	0.00	N	2	5
141	20240717	2150	2160	2165	2145	2868	6205155	00	0.00	N	5	-15
142	20240716	2165	2150	2165	2135	22373	48024100	00	0.00	N	2	5
143	20240715	2160	2150	2165	2140	2986	6451465	00	0.00	N	3	0
144	20240712	2160	2145	2160	2140	1755	3774545	00	0.00	N	2	10
145	20240711	2150	2155	2155	2145	29485	63391115	00	0.00	N	5	-5
146	20240710	2155	2145	2155	2135	4533	9753120	00	0.00	N	3	0
147	20240709	2155	2150	2155	2145	9063	19498185	00	0.00	N	2	5
148	20240708	2150	2145	2150	2135	5540	11893245	00	0.00	N	3	0
149	20240705	2150	2125	2150	2125	10552	22661305	00	0.00	N	2	20
150	20240704	2130	2135	2145	2125	3482	7440650	00	0.00	N	5	-5
151	20240703	2135	2135	2140	2125	11015	23540080	00	0.00	N	2	5
152	20240702	2130	2125	2135	2120	3015	6430725	00	0.00	N	5	-5
153	20240701	2135	2135	2140	2130	2731	5835105	00	0.00	N	5	-5
154	20240628	2140	2135	2140	2110	14233	30409250	00	0.00	N	2	5
155	20240627	2135	2115	2135	2115	7547	16074980	00	0.00	N	2	5
156	20240626	2130	2120	2130	2105	8785	18625105	00	0.00	N	2	10
157	20240625	2120	2110	2120	2110	4780	10100705	00	0.00	N	2	5
158	20240624	2115	2115	2130	2115	3029	6435945	00	0.00	N	5	-10
159	20240621	2125	2120	2130	2105	9099	19235305	00	0.00	N	5	-5
160	20240620	2130	2115	2135	2110	4942	10511650	00	0.00	N	2	15
161	20240619	2115	2120	2135	2110	23888	50615170	00	0.00	N	5	-25
162	20240618	2140	2120	2140	2120	4586	9801240	00	0.00	N	2	5
163	20240617	2135	2125	2135	2120	4759	10132175	00	0.00	N	3	0
164	20240614	2135	2120	2135	2120	8153	17385445	00	0.00	N	2	5
165	20240613	2130	2130	2135	2115	10078	21457115	00	0.00	N	3	0
166	20240612	2130	2110	2130	2110	14615	31055560	00	0.00	N	2	5
167	20240611	2125	2120	2125	2110	2763	5862005	00	0.00	N	2	5
168	20240610	2120	2105	2120	2105	9702	20520840	00	0.00	N	2	5
169	20240607	2115	2105	2115	2105	5562	11725240	00	0.00	N	3	0
170	20240605	2115	2105	2115	2105	1522	3210740	00	0.00	N	3	0
171	20240604	2115	2110	2115	2105	15852	33391520	00	0.00	N	3	0
172	20240603	2115	2115	2115	2100	4746	9999780	00	0.00	N	3	0
173	20240531	2115	2115	2120	2100	14599	30757780	00	0.00	N	3	0
174	20240530	2115	2115	2120	2100	20704	43616150	00	0.00	N	3	0
175	20240529	2115	2115	2120	2105	42139	89118540	00	0.00	N	5	-5
176	20240528	2120	2115	2120	2110	19770	41788400	00	0.00	N	3	0
177	20240527	2120	2115	2125	2115	11562	24461225	00	0.00	N	3	0
178	20240524	2120	2120	2120	2110	9811	20734530	00	0.00	N	3	0
179	20240523	2120	2115	2125	2115	3375	7149345	00	0.00	N	3	0
180	20240522	2120	2120	2125	2110	18871	39929490	00	0.00	N	3	0
181	20240521	2120	2125	2130	2120	13360	28381690	00	0.00	N	5	-10
182	20240520	2130	2135	2135	2125	24012	51151845	00	0.00	N	5	-5
183	20240517	2135	2135	2135	2115	62499	132771030	00	0.00	N	3	0
184	20240516	2135	2130	2140	2125	54941	117244710	00	0.00	N	2	5
185	20240514	2130	2130	2140	2130	31891	68054825	00	0.00	N	3	0
186	20240513	2130	2135	2145	2125	47136	100522980	00	0.00	N	5	-5
187	20240510	2135	2130	2135	2120	52712	112277340	00	0.00	N	2	10
188	20240509	2125	2100	2135	2100	189312	401747785	00	0.00	N	2	25
189	20240508	2100	2090	2110	2085	364423	762630800	00	0.00	N	2	10
190	20240507	2090	2800	3055	2080	15463054	38280719655	00	0.00	N	2	90